He Bei Cheng De LoLo Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.380	8.570	8.300	8.460	8.460	12,643,148
2026-07-15	8.290	8.520	8.260	8.460	8.460	14,357,528
2026-07-14	8.120	8.400	8.060	8.330	8.330	17,695,744
2026-07-13	7.940	8.240	7.920	8.090	8.090	15,955,135
2026-07-10	8.020	8.080	7.930	7.930	7.930	10,331,847
2026-07-09	8.050	8.100	7.970	8.020	8.020	10,385,322
2026-07-08	8.050	8.180	7.990	8.080	8.080	7,789,300
2026-07-07	8.110	8.110	7.990	8.060	8.060	10,797,759
2026-07-06	7.980	8.150	7.870	8.090	8.090	14,215,278
2026-07-03	7.850	8.060	7.800	7.990	7.990	14,421,982
2026-07-02	7.630	7.880	7.560	7.820	7.820	19,866,416
2026-07-01	7.400	7.740	7.350	7.630	7.630	13,694,405
2026-06-30	7.450	7.470	7.270	7.400	7.400	9,637,650
2026-06-29	7.350	7.490	7.140	7.450	7.450	13,142,752
2026-06-26	7.520	7.530	7.310	7.310	7.310	13,642,680
2026-06-25	7.580	7.600	7.470	7.510	7.510	8,917,502
2026-06-24	7.680	7.740	7.550	7.610	7.610	8,916,052
2026-06-23	7.620	7.770	7.600	7.680	7.680	10,246,773
2026-06-22	7.670	7.670	7.440	7.620	7.620	13,589,291
2026-06-18	7.630	7.700	7.550	7.680	7.680	9,941,131
2026-06-17	7.670	7.730	7.600	7.660	7.660	10,432,250
2026-06-16	7.780	7.790	7.640	7.710	7.710	10,326,350
2026-06-15	7.890	7.920	7.670	7.820	7.820	18,568,699
2026-06-12	7.710	7.910	7.660	7.890	7.890	12,439,380
2026-06-11	7.770	7.810	7.630	7.680	7.680	8,987,200
2026-06-10	7.720	7.810	7.670	7.770	7.770	10,924,000
2026-06-09	7.750	7.830	7.690	7.720	7.720	8,988,400
2026-06-08	7.940	8.020	7.660	7.760	7.760	14,259,883
2026-06-05	7.930	8.080	7.900	7.930	7.930	10,986,800
2026-06-04	7.980	8.070	7.840	7.910	7.910	11,822,050
2026-06-03	8.170	8.190	7.950	8.050	8.050	13,404,340
2026-06-02	8.250	8.430	8.160	8.170	8.170	18,281,670
2026-06-01	8.180	8.280	8.110	8.250	8.250	21,434,160
2026-05-29	8.170	8.370	7.970	8.240	8.240	16,878,180
2026-05-28	8.650	8.700	8.400	8.590	8.090	20,809,452
2026-05-27	8.760	8.780	8.560	8.690	8.184	12,505,496
2026-05-26	8.560	8.920	8.560	8.780	8.269	16,815,606
2026-05-25	8.710	8.720	8.520	8.570	8.071	11,601,463
2026-05-22	8.760	8.800	8.650	8.710	8.203	11,820,776
2026-05-21	8.830	8.890	8.680	8.690	8.184	10,922,369
2026-05-20	8.870	8.930	8.820	8.850	8.335	8,875,896
2026-05-19	8.890	8.970	8.870	8.900	8.382	8,437,851
2026-05-18	8.930	8.980	8.810	8.870	8.354	11,367,473
2026-05-15	8.950	9.000	8.850	8.930	8.410	13,481,922
2026-05-14	9.000	9.040	8.960	8.960	8.439	9,705,713
2026-05-13	9.060	9.100	8.970	8.980	8.457	11,079,259
2026-05-12	9.010	9.120	8.930	9.070	8.542	17,425,967
2026-05-11	9.110	9.150	8.980	9.050	8.523	16,777,215
2026-05-08	9.010	9.150	9.000	9.110	8.580	16,762,628
2026-05-07	8.980	9.050	8.920	9.030	8.504	19,833,975
2026-05-06	8.890	9.030	8.840	8.980	8.457	25,452,483
2026-04-30	8.920	8.950	8.820	8.900	8.382	28,258,737
2026-04-29	8.880	9.040	8.750	8.920	8.401	43,921,269
2026-04-28	8.950	9.080	8.810	8.870	8.354	77,713,255
2026-04-27	8.390	8.480	8.350	8.410	7.921	9,686,160
2026-04-24	8.390	8.410	8.320	8.360	7.873	8,592,590
2026-04-23	8.330	8.480	8.290	8.390	7.902	15,190,204
2026-04-22	8.370	8.460	8.300	8.330	7.845	8,466,802
2026-04-21	8.240	8.400	8.220	8.370	7.883	13,654,400
2026-04-20	8.150	8.320	8.150	8.260	7.779	12,126,749

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5000 CNY
2025-06-04	0.3000 CNY
2024-05-30	0.4000 CNY
2023-05-24	0.3000 CNY
2021-05-31	0.2600 CNY
2020-04-29	0.2000 CNY
2019-04-22	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.